Barrick Mining Corporation (BCBA:B)
Argentina · Delayed Price · Currency is ARS 30,240
-260 (-0.85%)
At close: May 22, 2026
BCBA:B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30,660.00 | 30,660.00 | 29,820.00 | 30,240.00 | 30,240.00 | -0.85% | 14,265 |
| May 21, 2026 | 30,040.00 | 30,920.00 | 29,720.00 | 30,500.00 | 30,500.00 | 0.53% | 19,523 |
| May 20, 2026 | 29,460.00 | 30,580.00 | 29,400.00 | 30,340.00 | 30,340.00 | 3.20% | 9,507 |
| May 19, 2026 | 29,900.00 | 29,940.00 | 29,180.00 | 29,400.00 | 29,400.00 | -2.58% | 8,070 |
| May 18, 2026 | 30,360.00 | 31,100.00 | 29,900.00 | 30,180.00 | 30,180.00 | - | 14,514 |
| May 15, 2026 | 31,020.00 | 31,020.00 | 29,820.00 | 30,180.00 | 30,180.00 | -5.57% | 14,959 |
| May 14, 2026 | 33,200.00 | 33,200.00 | 31,900.00 | 31,960.00 | 31,960.00 | -3.73% | 12,603 |
| May 13, 2026 | 33,800.00 | 33,900.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.54% | 8,562 |
| May 12, 2026 | 34,620.00 | 34,620.00 | 32,840.00 | 33,720.00 | 33,720.00 | -3.10% | 18,104 |
| May 11, 2026 | 33,280.00 | 35,220.00 | 33,040.00 | 34,800.00 | 34,800.00 | 8.55% | 34,519 |
| May 8, 2026 | 31,700.00 | 32,300.00 | 31,640.00 | 32,060.00 | 32,060.00 | 3.09% | 19,938 |
| May 7, 2026 | 31,220.00 | 31,980.00 | 30,980.00 | 31,100.00 | 31,100.00 | 1.17% | 17,092 |
| May 6, 2026 | 29,580.00 | 30,840.00 | 29,580.00 | 30,740.00 | 30,740.00 | 6.88% | 17,593 |
| May 5, 2026 | 29,000.00 | 29,280.00 | 28,680.00 | 28,760.00 | 28,760.00 | 0.56% | 10,333 |
| May 4, 2026 | 28,980.00 | 29,100.00 | 28,500.00 | 28,600.00 | 28,600.00 | -2.52% | 14,195 |
| Apr 30, 2026 | 28,900.00 | 29,480.00 | 28,500.00 | 29,340.00 | 29,340.00 | 2.37% | 8,236 |
| Apr 29, 2026 | 29,200.00 | 29,200.00 | 28,440.00 | 28,660.00 | 28,660.00 | -2.45% | 38,026 |
| Apr 28, 2026 | 30,620.00 | 30,620.00 | 29,220.00 | 29,380.00 | 29,380.00 | -4.73% | 12,058 |
| Apr 27, 2026 | 30,500.00 | 30,900.00 | 30,120.00 | 30,840.00 | 30,840.00 | 0.65% | 8,576 |
| Apr 24, 2026 | 29,760.00 | 30,780.00 | 29,700.00 | 30,640.00 | 30,640.00 | 3.44% | 10,076 |
| Apr 23, 2026 | 29,800.00 | 30,100.00 | 29,200.00 | 29,620.00 | 29,620.00 | -0.94% | 9,239 |
| Apr 22, 2026 | 29,700.00 | 30,300.00 | 29,700.00 | 29,900.00 | 29,900.00 | 0.67% | 6,845 |
| Apr 21, 2026 | 31,480.00 | 31,480.00 | 29,620.00 | 29,700.00 | 29,700.00 | -5.77% | 17,100 |
| Apr 20, 2026 | 31,400.00 | 31,600.00 | 30,740.00 | 31,520.00 | 31,520.00 | -0.38% | 10,198 |
| Apr 17, 2026 | 31,240.00 | 31,800.00 | 31,000.00 | 31,640.00 | 31,640.00 | 2.79% | 17,353 |
| Apr 16, 2026 | 31,360.00 | 31,580.00 | 30,680.00 | 30,780.00 | 30,780.00 | -1.66% | 5,056 |
| Apr 15, 2026 | 32,160.00 | 32,280.00 | 31,220.00 | 31,300.00 | 31,300.00 | -2.80% | 7,328 |
| Apr 14, 2026 | 31,660.00 | 32,260.00 | 31,600.00 | 32,200.00 | 32,200.00 | 1.83% | 11,293 |
| Apr 13, 2026 | 32,040.00 | 32,140.00 | 31,100.00 | 31,620.00 | 31,620.00 | -1.43% | 9,263 |
| Apr 10, 2026 | 32,000.00 | 32,500.00 | 31,520.00 | 32,080.00 | 32,080.00 | 2.10% | 15,924 |
| Apr 9, 2026 | 31,680.00 | 32,100.00 | 31,060.00 | 31,420.00 | 31,420.00 | 0.19% | 13,939 |
| Apr 8, 2026 | 31,940.00 | 32,100.00 | 31,080.00 | 31,360.00 | 31,360.00 | 2.42% | 19,783 |
| Apr 7, 2026 | 30,820.00 | 30,820.00 | 29,740.00 | 30,620.00 | 30,620.00 | 0.53% | 23,641 |
| Apr 6, 2026 | 31,260.00 | 31,260.00 | 30,000.00 | 30,460.00 | 30,460.00 | -2.81% | 25,108 |
| Apr 1, 2026 | 30,500.00 | 31,640.00 | 30,500.00 | 31,340.00 | 31,340.00 | 4.26% | 29,181 |
| Mar 31, 2026 | 28,800.00 | 30,180.00 | 28,800.00 | 30,060.00 | 30,060.00 | 5.85% | 17,601 |
| Mar 30, 2026 | 29,000.00 | 29,200.00 | 28,180.00 | 28,400.00 | 28,400.00 | 0.21% | 12,320 |
| Mar 27, 2026 | 27,000.00 | 28,480.00 | 27,000.00 | 28,340.00 | 28,340.00 | 4.81% | 24,579 |
| Mar 26, 2026 | 27,720.00 | 28,260.00 | 27,020.00 | 27,040.00 | 27,040.00 | -4.25% | 19,552 |
| Mar 25, 2026 | 28,720.00 | 28,960.00 | 28,100.00 | 28,240.00 | 28,240.00 | 2.92% | 23,998 |
| Mar 23, 2026 | 27,500.00 | 27,960.00 | 27,180.00 | 27,440.00 | 27,440.00 | 1.11% | 59,391 |
| Mar 20, 2026 | 28,060.00 | 28,140.00 | 26,840.00 | 27,140.00 | 27,140.00 | -2.72% | 43,948 |
| Mar 19, 2026 | 28,980.00 | 28,980.00 | 26,860.00 | 27,900.00 | 27,900.00 | -5.74% | 123,163 |
| Mar 18, 2026 | 30,560.00 | 30,560.00 | 29,500.00 | 29,600.00 | 29,600.00 | -5.61% | 29,265 |
| Mar 17, 2026 | 31,820.00 | 32,220.00 | 31,180.00 | 31,360.00 | 31,360.00 | -0.51% | 9,763 |
| Mar 16, 2026 | 31,000.00 | 31,760.00 | 30,620.00 | 31,520.00 | 31,520.00 | 1.68% | 30,957 |
| Mar 13, 2026 | 32,300.00 | 32,420.00 | 30,880.00 | 31,000.00 | 31,000.00 | -4.44% | 27,622 |
| Mar 12, 2026 | 32,880.00 | 33,060.00 | 32,200.00 | 32,440.00 | 32,440.00 | -1.34% | 11,544 |
| Mar 11, 2026 | 33,020.00 | 33,280.00 | 32,400.00 | 32,880.00 | 32,880.00 | -2.43% | 15,852 |
| Mar 10, 2026 | 34,100.00 | 34,620.00 | 33,620.00 | 33,700.00 | 33,700.00 | 0.06% | 10,644 |